We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.85 | 5.19798702159 | 151.02 | 160.39 | 148.74 | 202841 | 153.61286843 | CS |
| 4 | 13.01 | 8.91951186069 | 145.86 | 160.39 | 140.16 | 243973 | 148.24577426 | CS |
| 12 | 15.91 | 11.1289871293 | 142.96 | 160.39 | 136.21 | 212931 | 145.95988647 | CS |
| 26 | 44.52 | 38.9331001312 | 114.35 | 160.39 | 110.49 | 232136 | 136.35910358 | CS |
| 52 | 69.65 | 78.0654561757 | 89.22 | 160.39 | 82.57 | 224080 | 118.02297857 | CS |
| 156 | 66.54 | 72.0675836673 | 92.33 | 160.39 | 67.28 | 273906 | 102.8257672 | CS |
| 260 | 72.47 | 83.8773148148 | 86.4 | 160.39 | 36.77 | 298458 | 88.27805749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 158.87 | 3.51 | 2.26 | 158.01 | 160.38999 | 156.82 | 254079 |
| 1721947200 | 155.36 | 3.59 | 2.37 | 152.86 | 157.785 | 152.02 | 272819 |
| 1721860800 | 151.77 | -4.99 | -3.18 | 155.5 | 157.37 | 151.13 | 309203 |
| 1721774400 | 156.76 | 2.83 | 1.84 | 153.71 | 156.955 | 152.745 | 154432 |
| 1721688000 | 153.93 | 3.04 | 2.01 | 151.28 | 154.09 | 149.925 | 119548 |
| 1721428800 | 150.88999 | -0.08 | -0.05 | 151.02 | 151.44 | 148.74 | 158201 |
| 1721342400 | 150.97 | -1.25 | -0.82 | 152.26 | 154.88999 | 150.26 | 137666 |
| 1721256000 | 152.22 | -3.33 | -2.14 | 153.63 | 155.33 | 152.12 | 344261 |
| 1721169600 | 155.55 | 2.95 | 1.93 | 153.36 | 156.94999 | 153 | 244439 |
| 1721083200 | 152.6 | 5.56 | 3.78 | 147.66 | 153.18 | 147.66 | 312521 |
| 1720824000 | 147.04 | 0.73 | 0.50 | 147.04 | 149.97999 | 146.74 | 286830 |
| 1720737600 | 146.31 | 4.41 | 3.11 | 143.77 | 147.28 | 142.43 | 456022 |
| 1720651200 | 141.9 | 1.3 | 0.92 | 141.27 | 143.47999 | 140.84 | 317032 |
| 1720564800 | 140.6 | -1.84 | -1.29 | 142.3 | 143.13 | 140.16 | 172896 |
| 1720478400 | 142.44 | -0.4 | -0.28 | 144 | 144.61 | 142.345 | 222847 |
| 1720219200 | 142.84 | -1.78 | -1.23 | 145 | 145.31 | 140.74 | 182707 |
| 1720040640 | 144.62 | 1.48 | 1.03 | 143.51 | 145.85 | 141.87 | 79775 |
| 1719960000 | 143.13999 | 0.11 | 0.08 | 142.66999 | 143.72 | 140.94999 | 325098 |
| 1719873600 | 143.03 | -1.67 | -1.15 | 145.86 | 146.85 | 141.79 | 295222 |
| 1719614400 | 144.69999 | 0 | 0.00 | 144.69999 | 144.69999 | 144.69999 | 0 |
| 1719528000 | 144.69999 | 1.32 | 0.92 | 143.85 | 144.99 | 142.4 | 228907 |
| 1719441600 | 143.38 | -0.98 | -0.68 | 143.9 | 144.05 | 140.9 | 282956 |
| 1719355200 | 144.36 | -2.27 | -1.55 | 146.19999 | 146.19999 | 142.16 | 198724 |
| 1719268800 | 146.63 | 1.96 | 1.35 | 145.38 | 147.11 | 143.86 | 116902 |
| 1719009600 | 144.66999 | 2 | 1.40 | 143.11 | 144.86 | 141.675 | 417930 |
| 1718923200 | 142.66999 | -0.8 | -0.56 | 142.81 | 144.88 | 141.675 | 137584 |
| 1718750400 | 143.47 | 1.97 | 1.39 | 141.26 | 144.87 | 140.49 | 132269 |
| 1718664000 | 141.5 | 1.8 | 1.29 | 137.93 | 142.69 | 136.21 | 232703 |
| 1718404800 | 139.69999 | -5.47 | -3.77 | 142.85 | 144.43 | 138.02 | 317278 |
| 1718318400 | 145.16999 | -0.73 | -0.50 | 145.79 | 145.9 | 143.44999 | 108192 |
| 1718232000 | 145.9 | 3.74 | 2.63 | 144.22999 | 147.33 | 143.72999 | 153664 |
| 1718145600 | 142.16 | -0.31 | -0.22 | 141.63 | 144.13999 | 140.36 | 301966 |
| 1718059200 | 142.47 | 0.49 | 0.35 | 141.16 | 143.29 | 140.79 | 296381 |
| 1717800000 | 141.97999 | -0.59 | -0.41 | 141.27 | 143.16999 | 140.7533 | 152011 |
| 1717713600 | 142.57 | -4.76 | -3.23 | 147.02 | 148.33 | 142.47 | 149172 |
| 1717627200 | 147.33 | 4.26 | 2.98 | 143.5 | 148.79 | 143.5 | 176946 |
| 1717540800 | 143.07 | -2.83 | -1.94 | 144.47999 | 147.03 | 142.55 | 192939 |
| 1717454400 | 145.9 | -3.18 | -2.13 | 150 | 150 | 144.53 | 171702 |
| 1717195200 | 149.08 | 1.48 | 1.00 | 148 | 149.33 | 146.225 | 274335 |
| 1717108800 | 147.6 | 3.99 | 2.78 | 144.31 | 147.69 | 144.12 | 198100 |
| 1717022400 | 143.61 | -1.68 | -1.16 | 144.81 | 145 | 142.9 | 135418 |
| 1716936000 | 145.29 | -1.78 | -1.21 | 147.5 | 147.79 | 144.5204 | 121686 |
| 1716590400 | 147.07 | 0.92 | 0.63 | 146.8 | 147.86 | 145.63 | 175937 |
| 1716504000 | 146.15 | -0.49 | -0.33 | 147.46 | 147.69 | 145.09 | 106557 |
| 1716417600 | 146.63999 | -1.3 | -0.88 | 147.19 | 148.49 | 145.195 | 95770 |
| 1716331200 | 147.94 | 0.92 | 0.63 | 146.22999 | 148.505 | 146.22999 | 91636 |
| 1716244800 | 147.02 | 1.61 | 1.11 | 145.63 | 147.33 | 145.19 | 134599 |
| 1715985600 | 145.41 | -0.17 | -0.12 | 145.58 | 145.58 | 143.41999 | 161902 |
| 1715899200 | 145.58 | -4.04 | -2.70 | 148.87 | 148.87 | 145.43 | 141417 |
| 1715812800 | 149.62 | 4.31 | 2.97 | 146.5 | 150.01499 | 143.85 | 329238 |
| 1715726400 | 145.31 | 2.95 | 2.07 | 142.97 | 145.51499 | 141.895 | 231721 |
| 1715640000 | 142.36 | -1.55 | -1.08 | 143.75 | 144.86 | 140.94 | 229481 |
| 1715380800 | 143.91 | -0.36 | -0.25 | 144.63 | 145.46 | 143.44 | 246420 |
| 1715294400 | 144.27 | -0.41 | -0.28 | 144.34 | 144.85 | 143.43 | 297838 |
| 1715208000 | 144.68 | -0.55 | -0.38 | 144.74 | 146.68 | 143.76 | 171027 |
| 1715121600 | 145.22999 | 0.62 | 0.43 | 144.63999 | 146.52 | 143.85 | 279370 |
| 1715035200 | 144.61 | 1.66 | 1.16 | 144.3 | 146.28 | 143.6895 | 160203 |
| 1714776000 | 142.94999 | 1.47 | 1.04 | 142.96 | 144.1961 | 141.82 | 181760 |
| 1714689600 | 141.47999 | 1.98 | 1.42 | 141.03 | 141.59 | 138.13 | 232263 |
| 1714603200 | 139.5 | -0.51 | -0.36 | 140.34 | 142.3 | 137.63 | 391042 |
| 1714516800 | 140.01 | -4.26 | -2.95 | 143.36 | 145.29 | 139.91999 | 232832 |
| 1714430400 | 144.27 | -0.08 | -0.06 | 144.44999 | 145.37 | 142.21 | 300310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
